Houlihan Lokey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	139.66	141.25	138.29	140.15	140.15	1.59%	495,990
Jul 1, 2026	134.80	140.00	134.80	137.96	137.96	2.86%	934,359
Jun 30, 2026	133.04	135.86	133.04	134.13	134.13	0.91%	726,426
Jun 29, 2026	138.17	139.27	131.31	132.92	132.92	-4.06%	591,215
Jun 26, 2026	136.50	138.86	134.24	138.55	138.55	1.63%	1,749,234
Jun 25, 2026	138.31	140.63	136.03	136.33	136.33	-1.21%	489,173
Jun 24, 2026	140.86	141.28	137.10	138.00	138.00	-1.85%	442,716
Jun 23, 2026	140.51	142.26	140.05	140.60	140.60	-0.23%	567,471
Jun 22, 2026	140.33	142.44	139.93	140.93	140.93	0.11%	600,465
Jun 18, 2026	142.14	143.83	139.33	140.77	140.77	-0.43%	1,018,162
Jun 17, 2026	143.00	145.44	140.46	141.38	141.38	-1.24%	735,961
Jun 16, 2026	141.26	143.47	140.61	143.16	143.16	2.38%	630,798
Jun 15, 2026	139.85	142.94	139.53	139.83	139.83	1.41%	742,911
Jun 12, 2026	136.60	139.71	136.55	137.89	137.89	1.67%	598,723
Jun 11, 2026	135.94	136.52	133.83	135.62	135.62	-0.25%	504,130
Jun 10, 2026	140.80	142.64	135.88	135.96	135.96	-3.60%	671,956
Jun 9, 2026	137.62	141.61	136.64	141.04	141.04	2.87%	539,210
Jun 8, 2026	139.37	141.14	136.76	137.10	137.10	-1.54%	797,934
Jun 5, 2026	142.21	142.22	138.02	139.25	139.25	-1.38%	390,123
Jun 4, 2026	140.92	142.55	140.12	141.20	141.20	2.00%	520,317
Jun 3, 2026	138.03	139.56	135.13	138.43	138.43	-0.72%	466,363
Jun 2, 2026	139.03	140.34	137.51	139.43	139.43	-0.66%	833,999
Jun 1, 2026	139.91	142.55	138.68	140.36	140.36	-0.43%	484,486
May 29, 2026	145.22	146.11	140.35	141.66	140.96	-2.82%	732,713
May 28, 2026	145.69	147.95	143.52	145.77	145.05	-0.96%	612,952
May 27, 2026	150.37	151.23	146.58	147.19	146.46	-2.39%	778,421
May 26, 2026	151.40	152.46	150.25	150.80	150.05	-0.55%	401,096
May 22, 2026	151.21	152.08	150.31	151.63	150.88	0.05%	468,458
May 21, 2026	148.43	151.75	146.97	151.55	150.80	1.26%	804,846
May 20, 2026	147.03	150.06	145.26	149.66	148.92	1.94%	702,632
May 19, 2026	152.25	153.18	146.81	146.81	146.08	-3.46%	1,235,213
May 18, 2026	150.11	153.85	150.11	152.07	151.32	1.14%	621,457
May 15, 2026	151.04	153.35	149.68	150.35	149.61	-0.38%	705,013
May 14, 2026	151.82	154.35	150.36	150.93	150.18	0.25%	597,514
May 13, 2026	148.02	150.94	147.74	150.55	149.81	0.68%	530,373
May 12, 2026	148.88	150.17	147.12	149.53	148.79	0.46%	676,800
May 11, 2026	153.20	154.34	148.11	148.85	148.11	-2.63%	702,679
May 8, 2026	153.33	155.08	150.50	152.87	152.11	-0.41%	1,049,492
May 7, 2026	147.00	156.53	147.00	153.50	152.74	4.26%	2,204,425
May 6, 2026	152.67	153.35	146.58	147.23	146.50	-1.96%	1,402,325
May 5, 2026	151.02	152.80	149.69	150.17	149.43	-0.19%	666,430
May 4, 2026	152.23	152.68	147.89	150.45	149.71	-1.72%	1,237,982
May 1, 2026	154.81	155.30	152.97	153.08	152.32	-1.08%	695,708
Apr 30, 2026	155.35	156.58	154.14	154.75	153.99	-0.80%	650,839
Apr 29, 2026	158.84	161.29	152.75	156.00	155.23	-2.20%	463,679
Apr 28, 2026	161.24	161.24	158.66	159.51	158.72	-0.13%	351,537
Apr 27, 2026	158.24	160.36	157.63	159.71	158.92	1.08%	418,018
Apr 24, 2026	157.77	160.05	157.57	158.00	157.22	-0.17%	278,966
Apr 23, 2026	160.24	160.38	156.36	158.27	157.49	-1.48%	276,355
Apr 22, 2026	162.13	162.38	159.52	160.64	159.85	-0.14%	443,173